Deutsche Märkte schließen in 5 Stunden 5 Minuten
DAX
18.154,24 +152,64 (+0,85%) Euro Stoxx 50
4.957,84 +36,36 (+0,74%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,30 +20,70 (+0,90%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
60.265,08 +1.072,72 (+1,81%)
Maternus-Kliniken AG (MAK.SG)
Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:30AM CEST. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
| 03. Mai 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
| 02. Mai 2024 | 1,7100 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 114 |
| 30. Apr. 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | - |
| 29. Apr. 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | - |
| 26. Apr. 2024 | 1,8100 | 1,8100 | 1,7400 | 1,7500 | 1,7500 | - |
| 25. Apr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 24. Apr. 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
| 23. Apr. 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | - |
| 22. Apr. 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8200 | 1,8200 | - |
| 19. Apr. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 18. Apr. 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9300 | 1,9300 | - |
| 17. Apr. 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | - |
| 16. Apr. 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | - |
| 15. Apr. 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | - |
| 12. Apr. 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | - |
| 11. Apr. 2024 | 1,9700 | 1,9700 | 1,8600 | 1,9500 | 1,9500 | - |
| 10. Apr. 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | - |
| 09. Apr. 2024 | 1,9400 | 1,9700 | 1,9400 | 1,9700 | 1,9700 | - |
| 08. Apr. 2024 | 1,9500 | 2,1000 | 1,9100 | 2,1000 | 2,1000 | 1.400 |
| 05. Apr. 2024 | 1,9900 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | - |
| 04. Apr. 2024 | 1,9700 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | - |
| 03. Apr. 2024 | 1,8300 | 1,9700 | 1,8300 | 1,9700 | 1,9700 | - |
| 02. Apr. 2024 | 1,8600 | 1,8900 | 1,8500 | 1,8900 | 1,8900 | - |
| 28. März 2024 | 1,8500 | 1,9100 | 1,8200 | 1,9100 | 1,9100 | - |
| 27. März 2024 | 1,8600 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | - |
| 26. März 2024 | 1,8600 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | - |
| 25. März 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8600 | 1,8600 | - |
| 22. März 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | - |
| 21. März 2024 | 1,8300 | 1,8700 | 1,8100 | 1,8600 | 1,8600 | - |
| 20. März 2024 | 1,8200 | 1,8800 | 1,8000 | 1,8800 | 1,8800 | - |
| 19. März 2024 | 1,8100 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | - |
| 18. März 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | - |
| 15. März 2024 | 1,8500 | 1,8500 | 1,7600 | 1,8500 | 1,8500 | - |
| 14. März 2024 | 1,8300 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | - |
| 13. März 2024 | 1,9200 | 1,9200 | 1,8000 | 1,8500 | 1,8500 | 1.400 |
| 12. März 2024 | 2,0400 | 2,0600 | 1,9200 | 1,9300 | 1,9300 | 470 |
| 11. März 2024 | 2,2400 | 2,3000 | 1,9600 | 1,9600 | 1,9600 | 2.890 |
| 08. März 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | - |
| 07. März 2024 | 2,3200 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | - |
| 06. März 2024 | 2,2800 | 2,3200 | 2,2600 | 2,3200 | 2,3200 | - |
| 05. März 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | - |
| 04. März 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | - |
| 01. März 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2200 | 2,2200 | - |
| 29. Feb. 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | - |
| 28. Feb. 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2600 | 2,2600 | - |
| 27. Feb. 2024 | 2,3600 | 2,3600 | 2,2200 | 2,2800 | 2,2800 | - |
| 26. Feb. 2024 | 2,3200 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | - |
| 23. Feb. 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | - |
| 22. Feb. 2024 | 2,3400 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | - |
| 21. Feb. 2024 | 2,3200 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | - |
| 20. Feb. 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | - |
| 19. Feb. 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | - |
| 16. Feb. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3600 | 2,3600 | - |
| 15. Feb. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | - |
| 14. Feb. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | - |
| 13. Feb. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3600 | 2,3600 | - |
| 12. Feb. 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3600 | 2,3600 | - |
| 09. Feb. 2024 | 2,3600 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | - |
| 08. Feb. 2024 | 2,3000 | 2,4200 | 2,3000 | 2,3800 | 2,3800 | - |
| 07. Feb. 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | - |
| 06. Feb. 2024 | 2,3600 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | - |
| 05. Feb. 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3800 | 2,3800 | - |
| 02. Feb. 2024 | 2,4400 | 2,4400 | 2,3200 | 2,4400 | 2,4400 | - |
| 01. Feb. 2024 | 2,3200 | 2,4400 | 2,3000 | 2,4400 | 2,4400 | - |
| 31. Jan. 2024 | 2,3600 | 2,4800 | 2,3200 | 2,3800 | 2,3800 | 1.500 |
| 30. Jan. 2024 | 2,4000 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | - |
| 29. Jan. 2024 | 2,3800 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | - |
| 26. Jan. 2024 | 2,5000 | 2,5000 | 2,3800 | 2,4200 | 2,4200 | - |
| 25. Jan. 2024 | 2,3200 | 2,5000 | 2,3000 | 2,5000 | 2,5000 | 370 |
| 24. Jan. 2024 | 2,3200 | 2,3800 | 2,3000 | 2,3600 | 2,3600 | - |
| 23. Jan. 2024 | 2,3600 | 2,4000 | 2,3000 | 2,3800 | 2,3800 | - |
| 22. Jan. 2024 | 2,3800 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | - |
| 19. Jan. 2024 | 2,3200 | 2,4200 | 2,3000 | 2,4200 | 2,4200 | - |
| 18. Jan. 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | - |
| 17. Jan. 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
| 16. Jan. 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
| 15. Jan. 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | - |
| 12. Jan. 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6600 | 2,6600 | - |
| 11. Jan. 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | - |
| 10. Jan. 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | - |
| 09. Jan. 2024 | 2,6200 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | - |
| 08. Jan. 2024 | 2,7200 | 2,7200 | 2,6200 | 2,6200 | 2,6200 | - |
| 05. Jan. 2024 | 2,7400 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | - |
| 04. Jan. 2024 | 2,7200 | 2,7800 | 2,6200 | 2,7800 | 2,7800 | - |
| 03. Jan. 2024 | 2,7400 | 2,7600 | 2,6200 | 2,7600 | 2,7600 | - |
| 02. Jan. 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7800 | 2,7800 | - |
| 29. Dez. 2023 | 2,7800 | 2,7800 | 2,6600 | 2,6600 | 2,6600 | - |
| 28. Dez. 2023 | 2,7200 | 2,7800 | 2,6600 | 2,7800 | 2,7800 | - |
| 27. Dez. 2023 | 2,8400 | 2,8400 | 2,6200 | 2,7600 | 2,7600 | 120 |
| 22. Dez. 2023 | 2,7200 | 2,7600 | 2,7200 | 2,7600 | 2,7600 | - |
| 21. Dez. 2023 | 2,7400 | 2,7800 | 2,6200 | 2,7800 | 2,7800 | - |
| 20. Dez. 2023 | 2,7200 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | - |
| 19. Dez. 2023 | 2,7200 | 2,7800 | 2,6400 | 2,7800 | 2,7800 | - |
| 18. Dez. 2023 | 2,6800 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | - |
| 15. Dez. 2023 | 2,6800 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | - |
| 14. Dez. 2023 | 2,6800 | 2,7400 | 2,6000 | 2,6800 | 2,6800 | 580 |
| 13. Dez. 2023 | 2,6200 | 2,7200 | 2,6200 | 2,7200 | 2,7200 | - |
| 12. Dez. 2023 | 2,7000 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | - |
| 11. Dez. 2023 | 2,7000 | 2,7400 | 2,6400 | 2,7400 | 2,7400 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
